Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 88.15 | 88.15 | 88.15 | 0 | -0.38(-0.43%) | |
Dec 29, 2016 | 88.64 | 88.72 | 88.34 | 88.53 | 889,581 | -0.03(-0.03%) |
Dec 28, 2016 | 89.26 | 89.30 | 88.54 | 88.55 | 237,037 | -0.59(-0.67%) |
Dec 27, 2016 | 89.13 | 89.42 | 89.04 | 89.15 | 341,943 | +0.12(+0.13%) |
Dec 23, 2016 | 89.03 | 89.03 | 89.03 | 0 | +0.04(+0.05%) | |
Dec 22, 2016 | 89.02 | 89.03 | 88.81 | 88.99 | 256,489 | -0.12(-0.14%) |
Dec 21, 2016 | 89.22 | 89.34 | 89.08 | 89.11 | 263,314 | -0.23(-0.26%) |
Dec 20, 2016 | 89.19 | 89.37 | 89.15 | 89.34 | 575,885 | +0.36(+0.41%) |
Dec 19, 2016 | 88.84 | 89.18 | 88.77 | 88.98 | 294,219 | +0.17(+0.19%) |
Dec 16, 2016 | 89.18 | 89.25 | 88.60 | 88.81 | 642,727 | -0.14(-0.16%) |
Dec 15, 2016 | 88.73 | 89.33 | 88.71 | 88.95 | 1,323,977 | +0.37(+0.42%) |
Dec 14, 2016 | 89.02 | 89.39 | 88.38 | 88.58 | 790,384 | -0.60(-0.67%) |
Dec 13, 2016 | 88.80 | 89.39 | 88.75 | 89.18 | 326,063 | +0.72(+0.82%) |
Dec 12, 2016 | 88.29 | 88.67 | 88.29 | 88.46 | 489,804 | +0.05(+0.06%) |
Dec 09, 2016 | 87.88 | 88.44 | 87.78 | 88.41 | 423,825 | +0.69(+0.78%) |
Dec 08, 2016 | 87.49 | 87.90 | 87.46 | 87.72 | 404,760 | +0.20(+0.23%) |
Dec 07, 2016 | 86.42 | 87.56 | 86.30 | 87.52 | 1,727,737 | +1.04(+1.20%) |
Dec 06, 2016 | 86.37 | 86.47 | 86.14 | 86.47 | 244,715 | +0.28(+0.33%) |
Dec 05, 2016 | 86.13 | 86.39 | 86.01 | 86.19 | 316,186 | +0.42(+0.49%) |
Dec 02, 2016 | 85.84 | 85.96 | 85.62 | 85.77 | 265,021 | -0.02(-0.02%) |
Dec 01, 2016 | 86.18 | 86.20 | 85.63 | 85.79 | 798,432 | -0.21(-0.25%) |
Nov 30, 2016 | 86.60 | 86.62 | 86.00 | 86.00 | 306,283 | -0.26(-0.30%) |
Nov 29, 2016 | 86.09 | 86.46 | 86.02 | 86.25 | 466,842 | +0.13(+0.15%) |
Nov 28, 2016 | 86.25 | 86.47 | 86.06 | 86.12 | 177,195 | -0.31(-0.36%) |
Nov 25, 2016 | 86.23 | 86.44 | 86.23 | 86.43 | 104,647 | +0.34(+0.40%) |
Nov 23, 2016 | 86.09 | 86.09 | 86.09 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.17 | 86.25 | 85.86 | 86.15 | 482,094 | +0.09(+0.10%) |
Nov 21, 2016 | 85.42 | 86.07 | 85.42 | 86.06 | 615,017 | +0.64(+0.75%) |
Nov 18, 2016 | 85.71 | 85.74 | 85.35 | 85.42 | 223,379 | -0.21(-0.25%) |
Nov 17, 2016 | 85.33 | 85.63 | 85.20 | 85.63 | 210,301 | +0.39(+0.46%) |
Nov 16, 2016 | 85.07 | 85.31 | 84.99 | 85.24 | 248,965 | -0.05(-0.06%) |
Nov 15, 2016 | 84.78 | 85.31 | 84.74 | 85.29 | 705,016 | +0.64(+0.76%) |
Nov 14, 2016 | 85.07 | 85.15 | 84.33 | 84.65 | 689,459 | -0.26(-0.31%) |
Nov 11, 2016 | 84.77 | 84.97 | 84.48 | 84.91 | 2,161,427 | -0.18(-0.21%) |
Nov 10, 2016 | 85.57 | 85.65 | 84.36 | 85.09 | 1,190,852 | +0.12(+0.15%) |
Nov 09, 2016 | 83.70 | 85.26 | 83.55 | 84.96 | 2,524,582 | +1.03(+1.23%) |
Nov 08, 2016 | 83.43 | 84.25 | 83.34 | 83.93 | 347,309 | +0.35(+0.42%) |
Nov 07, 2016 | 82.91 | 83.62 | 82.91 | 83.58 | 583,436 | +1.77(+2.17%) |
Nov 04, 2016 | 82.00 | 82.30 | 81.79 | 81.80 | 582,945 | -0.24(-0.29%) |
Nov 03, 2016 | 82.48 | 82.57 | 81.90 | 82.04 | 344,451 | -0.41(-0.50%) |
Nov 02, 2016 | 82.82 | 82.96 | 82.26 | 82.46 | 722,028 | -0.57(-0.68%) |
Nov 01, 2016 | 83.64 | 83.68 | 82.47 | 83.02 | 542,979 | -0.49(-0.59%) |
Oct 31, 2016 | 83.74 | 83.86 | 83.48 | 83.52 | 360,816 | -0.12(-0.15%) |
Oct 28, 2016 | 83.94 | 84.21 | 83.35 | 83.64 | 980,101 | -0.43(-0.51%) |
Oct 27, 2016 | 84.50 | 84.50 | 84.03 | 84.07 | 468,475 | -0.09(-0.10%) |
Oct 26, 2016 | 83.93 | 84.41 | 83.81 | 84.16 | 372,860 | -0.13(-0.16%) |
Oct 25, 2016 | 84.45 | 84.59 | 84.22 | 84.29 | 316,122 | -0.15(-0.18%) |
Oct 24, 2016 | 84.41 | 84.51 | 84.29 | 84.44 | 351,405 | +0.43(+0.51%) |
Oct 21, 2016 | 83.68 | 84.07 | 83.61 | 84.01 | 329,551 | +0.05(+0.06%) |
Oct 20, 2016 | 83.97 | 84.20 | 83.67 | 83.96 | 423,643 | -0.08(-0.09%) |
Oct 19, 2016 | 84.00 | 84.23 | 83.94 | 84.04 | 330,452 | +0.11(+0.13%) |
Oct 18, 2016 | 84.08 | 84.16 | 83.78 | 83.93 | 405,971 | +0.43(+0.52%) |
Oct 17, 2016 | 83.71 | 83.81 | 83.41 | 83.50 | 311,330 | -0.26(-0.31%) |
Oct 14, 2016 | 84.14 | 84.32 | 83.72 | 83.76 | 591,349 | +0.04(+0.04%) |
Oct 13, 2016 | 83.48 | 83.91 | 83.08 | 83.72 | 629,893 | -0.26(-0.30%) |
Oct 12, 2016 | 83.99 | 84.25 | 83.78 | 83.98 | 452,798 | +0.03(+0.03%) |
Oct 11, 2016 | 84.71 | 84.73 | 83.61 | 83.95 | 711,633 | -0.85(-1.00%) |
Oct 10, 2016 | 84.78 | 85.04 | 84.76 | 84.80 | 310,358 | +0.38(+0.45%) |
Oct 07, 2016 | 84.74 | 84.78 | 84.09 | 84.42 | 523,478 | -0.20(-0.24%) |
Oct 06, 2016 | 84.51 | 84.70 | 84.22 | 84.62 | 359,781 | +0.05(+0.06%) |
Oct 05, 2016 | 84.47 | 84.74 | 84.43 | 84.57 | 310,808 | +0.38(+0.45%) |
Oct 04, 2016 | 84.59 | 84.70 | 83.92 | 84.19 | 746,533 | -0.26(-0.31%) |